VMBS Historical Prices | Vanguard MBS ETF Stock

Dow

0.08% Nasdaq

0.11%

Vanguard Mortgage-Backed Sec Idx ETF (VMBS)

-Nasdaq GIDS

51.79 0.04(0.08%) 5:30PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	52.06	52.10	51.83	51.83	56,000	51.83
May 21, 2013	51.90	51.96	51.87	51.96	112,000	51.96
May 20, 2013	52.04	52.07	51.90	51.91	87,000	51.91
May 17, 2013	52.08	52.11	52.00	52.03	63,000	52.03
May 16, 2013	52.04	52.14	52.04	52.11	80,300	52.11
May 15, 2013	52.11	52.11	52.00	52.04	64,500	52.04
May 14, 2013	52.10	52.13	52.01	52.04	47,100	52.04
May 13, 2013	52.09	52.16	52.05	52.08	125,100	52.08
May 10, 2013	52.19	52.23	52.06	52.14	62,400	52.14
May 9, 2013	52.22	52.27	52.18	52.18	113,800	52.18
May 8, 2013	52.29	52.35	52.27	52.28	105,800	52.28
May 7, 2013	52.32	52.33	52.27	52.30	55,700	52.30
May 6, 2013	52.30	52.34	52.27	52.31	151,300	52.31
May 3, 2013	52.36	52.36	52.27	52.29	30,100	52.29
May 2, 2013	52.38	52.45	52.37	52.43	66,300	52.43
May 1, 2013	52.34	52.41	52.34	52.39	42,400	52.39
Apr 30, 2013	52.38	52.43	52.37	52.38	189,400	52.38
Apr 30, 2013	0.025 Dividend
Apr 29, 2013	52.33	52.39	52.32	52.39	34,600	52.36
Apr 26, 2013	52.30	52.39	52.30	52.39	93,200	52.36
Apr 25, 2013	52.30	52.39	52.29	52.34	107,700	52.32
Apr 24, 2013	52.32	52.38	52.31	52.32	48,800	52.30
Apr 23, 2013	52.39	52.39	52.33	52.34	92,700	52.32
Apr 22, 2013	52.34	52.40	52.34	52.37	44,300	52.35
Apr 19, 2013	52.40	52.40	52.34	52.37	12,300	52.35
Apr 18, 2013	52.35	52.38	52.33	52.37	64,400	52.35
Apr 17, 2013	52.38	52.40	52.33	52.37	51,700	52.35
Apr 16, 2013	52.33	52.38	52.30	52.31	77,800	52.29
Apr 15, 2013	52.47	52.47	52.36	52.40	84,400	52.37
Apr 12, 2013	52.26	52.39	52.26	52.38	46,000	52.36
Apr 11, 2013	52.26	52.38	52.26	52.34	72,500	52.32
Apr 10, 2013	52.24	52.36	52.22	52.26	477,100	52.24
Apr 9, 2013	52.26	52.37	52.26	52.29	125,600	52.27
Apr 8, 2013	52.52	52.52	52.35	52.43	80,900	52.40
Apr 5, 2013	52.41	52.53	52.40	52.46	78,200	52.43
Apr 4, 2013	52.44	52.48	52.31	52.48	68,600	52.45
Apr 3, 2013	52.37	52.41	52.29	52.41	107,100	52.38
Apr 2, 2013	52.34	52.34	52.25	52.32	71,400	52.30
Apr 1, 2013	52.21	52.28	52.20	52.21	80,500	52.19
Mar 28, 2013	52.25	52.25	52.14	52.15	76,400	52.13
Mar 28, 2013	0.022 Dividend
Mar 27, 2013	52.28	52.28	52.18	52.19	104,700	52.14
Mar 26, 2013	52.23	52.23	52.17	52.22	75,700	52.17
Mar 25, 2013	52.20	52.22	52.12	52.21	116,000	52.16
Mar 22, 2013	52.10	52.20	52.10	52.18	34,500	52.13
Mar 21, 2013	52.23	52.23	52.11	52.18	119,600	52.13
Mar 20, 2013	52.24	52.26	52.14	52.19	125,700	52.14
Mar 19, 2013	52.26	52.26	52.18	52.25	114,800	52.20
Mar 18, 2013	52.24	52.25	52.17	52.23	95,500	52.18
Mar 15, 2013	52.07	52.20	52.07	52.20	106,900	52.15
Mar 14, 2013	51.99	52.12	51.99	52.11	72,000	52.06
Mar 13, 2013	52.16	52.16	52.00	52.05	66,400	52.00
Mar 12, 2013	51.99	52.07	51.99	52.06	76,100	52.01
Mar 11, 2013	52.05	52.05	51.95	51.99	80,800	51.94
Mar 8, 2013	52.11	52.11	52.04	52.09	72,900	52.04
Mar 7, 2013	52.21	52.21	52.13	52.14	61,300	52.09
Mar 6, 2013	52.23	52.23	52.17	52.19	94,000	52.14
Mar 5, 2013	52.30	52.30	52.19	52.23	89,300	52.18
Mar 4, 2013	52.31	52.31	52.21	52.24	63,300	52.19
Mar 1, 2013	52.15	52.27	52.15	52.17	67,800	52.12
Feb 28, 2013	52.16	52.17	52.13	52.17	76,000	52.12
Feb 28, 2013	0.018 Dividend
Feb 27, 2013	52.32	52.32	52.11	52.15	87,100	52.09
Feb 26, 2013	52.10	52.20	52.10	52.13	64,100	52.07
Feb 25, 2013	52.12	52.12	51.99	52.10	133,200	52.04
Feb 22, 2013	52.10	52.10	52.02	52.04	75,800	51.98
Feb 21, 2013	52.09	52.09	52.03	52.05	71,400	51.99
Feb 20, 2013	52.07	52.07	51.99	51.99	61,500	51.93
Feb 19, 2013	51.99	52.08	51.99	52.02	119,900	51.96
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On VMBS

Quotes

Charts

News & Info

ETF

Analyst

Vanguard Mortgage-Backed Sec Idx ETF (VMBS)